Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -3.18133616119 | 18.86 | 19.07 | 17.67 | 2662701 | 18.44655817 | CS |
| 4 | -1.38 | -7.02647657841 | 19.64 | 20.94 | 17.67 | 2358623 | 19.44485453 | CS |
| 12 | -6.67 | -26.7549137585 | 24.93 | 25.12 | 17.67 | 1959133 | 20.90681405 | CS |
| 26 | -4.64 | -20.2620087336 | 22.9 | 25.12 | 17.67 | 1977290 | 21.62078543 | CS |
| 52 | -7 | -27.711797308 | 25.26 | 27.01 | 17.67 | 1921337 | 23.12992261 | CS |
| 156 | -13.57 | -42.6327364122 | 31.83 | 41.65 | 17.67 | 2137862 | 27.69687257 | CS |
| 260 | -6.51 | -26.2817924909 | 24.77 | 41.65 | 12.23 | 2110179 | 26.3290043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 18.26 | 0.38 | 2.13 | 17.82 | 18.39 | 17.82 | 3969821 |
| 1734651600 | 17.88 | -0.42 | -2.30 | 18.165 | 18.41 | 17.67 | 3064413 |
| 1734565200 | 18.3 | -0.26 | -1.40 | 18.57 | 18.86 | 18.24 | 2790624 |
| 1734478800 | 18.56 | -0.25 | -1.33 | 18.655 | 19 | 18.405 | 3908339 |
| 1734392400 | 18.81 | -0.24 | -1.26 | 18.79 | 19.0519 | 18.66 | 1835447 |
| 1734133200 | 19.05 | -0.27 | -1.40 | 18.86 | 19.07 | 18.65 | 1714680 |
| 1734046800 | 19.32 | -0.08 | -0.41 | 19.36 | 19.5658 | 19.255 | 1048476 |
| 1733960400 | 19.4 | -0.3 | -1.52 | 19.72 | 19.78 | 19.34 | 1832455 |
| 1733874000 | 19.7 | -0.56 | -2.76 | 20.085 | 20.14 | 19.615 | 1884500 |
| 1733787600 | 20.26 | 0.38 | 1.91 | 20.43 | 20.94 | 20.23 | 3820022 |
| 1733528400 | 19.88 | -0.2 | -1.00 | 20.25 | 20.25 | 19.725 | 2406174 |
| 1733442000 | 20.08 | -0.17 | -0.84 | 20.225 | 20.56 | 20 | 2943184 |
| 1733355600 | 20.25 | 0.44 | 2.22 | 19.79 | 20.43 | 19.65 | 3787456 |
| 1733269200 | 19.81 | 0.05 | 0.25 | 19.85 | 20.1 | 19.65 | 3439065 |
| 1733182800 | 19.76 | 0.18 | 0.92 | 19.63 | 19.91 | 19.475 | 1781874 |
| 1732917840 | 19.58 | 0 | 0.00 | 19.585 | 19.75 | 19.46 | 711059 |
| 1732750800 | 19.58 | 0.15 | 0.77 | 19.52 | 19.645 | 19.32 | 1742397 |
| 1732664400 | 19.43 | -0.51 | -2.56 | 19.87 | 19.87 | 19.2 | 1559762 |
| 1732578000 | 19.94 | 0.21 | 1.06 | 19.89 | 20.17 | 19.75 | 2485729 |
| 1732318800 | 19.73 | 0.11 | 0.56 | 19.64 | 19.82 | 19.49 | 2058173 |
| 1732232400 | 19.62 | 0.2 | 1.03 | 19.42 | 19.735 | 19.21 | 1395316 |
| 1732146000 | 19.42 | 0.07 | 0.36 | 19.325 | 19.43 | 19.11 | 1117017 |
| 1732059600 | 19.35 | -0.12 | -0.62 | 19.24 | 19.5 | 19.145 | 1565900 |
| 1731973200 | 19.47 | -0.08 | -0.41 | 19.495 | 19.66 | 19.3 | 1508883 |
| 1731714000 | 19.55 | 0.26 | 1.35 | 19.46 | 19.61 | 19.3 | 2345092 |
| 1731627600 | 19.29 | -0.38 | -1.93 | 19.76 | 19.76 | 19.14 | 3121002 |
| 1731541200 | 19.67 | 0.18 | 0.92 | 19.49 | 19.72 | 19.3758 | 2159600 |
| 1731454800 | 19.49 | -0.5 | -2.50 | 19.68 | 19.72 | 19.48 | 1899700 |
| 1731368400 | 19.99 | -0.3 | -1.48 | 20.31 | 20.52 | 19.95 | 1828871 |
| 1731109200 | 20.29 | -0.85 | -4.02 | 20.85 | 20.91 | 20.25 | 3134951 |
| 1731022800 | 21.14 | 0.26 | 1.25 | 21.1 | 21.395 | 20.9869 | 2502734 |
| 1730936400 | 20.88 | 0.14 | 0.68 | 21.415 | 21.64 | 20.85 | 3703792 |
| 1730850000 | 20.74 | -1 | -4.60 | 20.46 | 21.13 | 20.42 | 4163510 |
| 1730763600 | 21.74 | -0.08 | -0.37 | 22.03 | 22.05 | 21.63 | 4104569 |
| 1730500800 | 21.82 | -0.18 | -0.82 | 21.99 | 22.22 | 21.61 | 1864889 |
| 1730414400 | 22 | -0.35 | -1.57 | 22.37 | 22.42 | 21.985 | 1581853 |
| 1730328000 | 22.35 | 0.12 | 0.54 | 22.1766 | 22.69 | 22.14 | 1735662 |
| 1730241600 | 22.23 | -0.4 | -1.77 | 22.38 | 22.61 | 22.135 | 1479264 |
| 1730155200 | 22.63 | 0.18 | 0.80 | 22.49 | 22.78 | 22.49 | 903182 |
| 1729896000 | 22.45 | -0.4 | -1.75 | 22.81 | 23.03 | 22.42 | 1335852 |
| 1729809600 | 22.85 | 0.01 | 0.04 | 22.96 | 22.995 | 22.59 | 911512 |
| 1729723200 | 22.84 | -0.1 | -0.44 | 22.78 | 22.92 | 22.68 | 754625 |
| 1729636800 | 22.94 | -0.1 | -0.43 | 22.98 | 23 | 22.77 | 573252 |
| 1729550400 | 23.04 | -0.67 | -2.83 | 23.68 | 23.7 | 23.04 | 1493227 |
| 1729291200 | 23.71 | 0.21 | 0.89 | 23.48 | 23.73 | 23.29 | 1489833 |
| 1729204800 | 23.5 | -0.04 | -0.17 | 23.66 | 23.675 | 23.36 | 1172206 |
| 1729118400 | 23.54 | 0.17 | 0.73 | 23.54 | 23.975 | 23.485 | 1632694 |
| 1729032000 | 23.37 | -0.29 | -1.23 | 23.52 | 23.77 | 23.35 | 962156 |
| 1728945600 | 23.66 | -0.28 | -1.17 | 23.88 | 23.88 | 23.54 | 1221520 |
| 1728686400 | 23.94 | 0.18 | 0.76 | 23.74 | 24.13 | 23.66 | 985667 |
| 1728600000 | 23.76 | 0.25 | 1.06 | 23.61 | 23.8718 | 23.57 | 972450 |
| 1728513600 | 23.51 | 0.23 | 0.99 | 23.29 | 23.76 | 23.16 | 1797988 |
| 1728427200 | 23.28 | -0.9 | -3.72 | 22.925 | 23.36 | 22.79 | 2642160 |
| 1728340800 | 24.18 | -0.03 | -0.12 | 24.01 | 24.24 | 24.01 | 1277880 |
| 1728081600 | 24.21 | 0.5 | 2.11 | 24.08 | 24.27 | 23.96 | 1249632 |
| 1727995200 | 23.71 | -0.01 | -0.04 | 23.56 | 23.77 | 23.4 | 1637768 |
| 1727908800 | 23.72 | -0.32 | -1.33 | 24.03 | 24.21 | 23.71 | 937035 |
| 1727822400 | 24.04 | -0.16 | -0.66 | 24.19 | 24.24 | 23.84 | 1534976 |
| 1727735520 | 24.2 | -0.35 | -1.43 | 24.45 | 24.45 | 23.9 | 1961905 |
| 1727476800 | 24.55 | -0.23 | -0.93 | 24.93 | 25.12 | 24.53 | 2114899 |
| 1727390400 | 24.78 | 1.32 | 5.63 | 23.92 | 24.915 | 23.855 | 3541517 |
| 1727304000 | 23.46 | -0.24 | -1.01 | 23.82 | 23.82 | 23.415 | 1811228 |
| 1727217600 | 23.7 | 0.91 | 3.99 | 23 | 24.025 | 22.99 | 2777826 |
| 1727131200 | 22.79 | 0.27 | 1.20 | 22.43 | 22.94 | 22.43 | 1184209 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
